Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

82.89 -1.40 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.402 4.609 4.402 4.569 3,112,869 +0.17(+3.92%)
Oct 28, 2005 4.367 4.429 4.367 4.396 2,017,128 +0.04(+0.84%)
Oct 27, 2005 4.437 4.526 4.353 4.360 2,596,184 -0.09(-2.00%)
Oct 26, 2005 4.473 4.564 4.444 4.449 4,575,039 -0.02(-0.54%)
Oct 25, 2005 4.487 4.511 4.451 4.473 3,251,077 -0.01(-0.31%)
Oct 24, 2005 4.416 4.512 4.416 4.487 4,324,139 +0.08(+1.92%)
Oct 21, 2005 4.437 4.481 4.398 4.402 2,596,184 -0.02(-0.41%)
Oct 20, 2005 4.475 4.529 4.374 4.420 2,557,202 -0.06(-1.23%)
Oct 19, 2005 4.508 4.569 4.458 4.475 3,103,655 -0.07(-1.49%)
Oct 18, 2005 4.480 4.621 4.466 4.543 2,564,999 +0.06(+1.42%)
Oct 17, 2005 4.356 4.515 4.351 4.480 3,302,108 +0.13(+3.08%)
Oct 14, 2005 4.374 4.430 4.150 4.346 7,766,581 +0.37(+9.37%)
Oct 13, 2005 3.972 4.021 3.929 3.973 1,260,882 -0.01(-0.18%)
Oct 12, 2005 4.042 4.075 3.966 3.980 1,035,496 -0.08(-2.05%)
Oct 11, 2005 4.144 4.185 4.054 4.063 1,351,603 -0.08(-1.87%)
Oct 10, 2005 4.141 4.148 4.090 4.141 1,165,908 -0.01(-0.34%)
Oct 07, 2005 4.124 4.162 4.063 4.155 737,818 +0.04(+0.89%)
Oct 06, 2005 4.051 4.148 4.047 4.118 1,165,199 +0.07(+1.71%)
Oct 05, 2005 4.070 4.083 4.007 4.049 949,737 -0.03(-0.83%)
Oct 04, 2005 4.127 4.154 4.049 4.083 935,561 -0.04(-0.92%)
Oct 03, 2005 4.042 4.128 4.037 4.121 1,086,527 +0.10(+2.49%)
Sep 30, 2005 3.921 4.034 3.887 4.021 815,781 +0.10(+2.55%)
Sep 29, 2005 3.876 3.925 3.831 3.921 672,612 +0.06(+1.53%)
Sep 28, 2005 3.817 3.907 3.802 3.862 942,649 +0.05(+1.18%)
Sep 27, 2005 3.795 3.846 3.760 3.817 1,411,139 +0.04(+0.97%)
Sep 26, 2005 3.739 3.791 3.690 3.780 980,213 +0.07(+1.86%)
Sep 23, 2005 3.676 3.711 3.605 3.711 694,583 +0.08(+2.33%)
Sep 22, 2005 3.592 3.653 3.544 3.626 859,724 +0.05(+1.34%)
Sep 21, 2005 3.541 3.616 3.513 3.578 977,378 +0.03(+0.92%)
Sep 20, 2005 3.654 3.705 3.506 3.546 1,435,237 -0.16(-4.23%)
Sep 19, 2005 3.826 3.826 3.650 3.702 1,157,403 -0.11(-2.81%)
Sep 16, 2005 3.955 3.955 3.753 3.809 2,792,510 -0.12(-2.98%)
Sep 15, 2005 3.936 3.969 3.908 3.927 626,543 +0.01(+0.29%)
Sep 14, 2005 3.932 3.932 3.908 3.915 513,850 +0.00(+0.00%)
Sep 13, 2005 3.920 3.956 3.880 3.915 343,039 -0.01(-0.18%)
Sep 12, 2005 3.831 3.944 3.831 3.922 630,086 +0.06(+1.50%)
Sep 09, 2005 3.852 3.883 3.835 3.865 396,196 +0.03(+0.77%)
Sep 08, 2005 3.886 3.887 3.831 3.835 440,139 -0.05(-1.31%)
Sep 07, 2005 3.901 3.908 3.863 3.886 542,200 -0.01(-0.22%)
Sep 06, 2005 3.908 3.908 3.863 3.894 800,897 -0.01(-0.14%)
Sep 02, 2005 3.944 3.951 3.841 3.900 647,805 -0.04(-1.11%)
Sep 01, 2005 3.972 3.972 3.927 3.944 425,964 -0.03(-0.68%)
Aug 31, 2005 3.900 3.979 3.842 3.970 813,655 +0.08(+2.18%)
Aug 30, 2005 3.941 3.941 3.846 3.886 700,962 -0.06(-1.64%)
Aug 29, 2005 3.894 3.956 3.883 3.951 285,629 +0.05(+1.23%)
Aug 26, 2005 3.929 3.918 3.826 3.903 457,149 -0.03(-0.68%)
Aug 25, 2005 3.908 3.941 3.894 3.929 693,875 +0.02(+0.43%)
Aug 24, 2005 3.894 3.951 3.881 3.912 314,689 +0.02(+0.47%)
Aug 23, 2005 3.859 3.942 3.852 3.894 441,556 +0.03(+0.73%)
Aug 22, 2005 3.873 3.880 3.852 3.866 708,050 +0.01(+0.37%)
Aug 19, 2005 3.859 3.879 3.845 3.852 219,006 -0.01(-0.18%)
Aug 18, 2005 3.901 3.901 3.856 3.859 420,294 -0.06(-1.44%)
Aug 17, 2005 3.922 3.929 3.901 3.915 467,780 +0.01(+0.18%)
Aug 16, 2005 3.934 3.955 3.905 3.908 1,009,272 -0.04(-1.00%)
Aug 15, 2005 3.951 3.973 3.944 3.948 1,081,566 -0.01(-0.21%)
Aug 12, 2005 3.941 3.994 3.894 3.956 879,570 +0.01(+0.14%)
Aug 11, 2005 3.901 3.969 3.894 3.951 533,695 +0.06(+1.63%)
Aug 10, 2005 3.880 3.955 3.866 3.887 552,832 +0.01(+0.36%)
Aug 09, 2005 3.886 3.928 3.831 3.873 666,942 -0.01(-0.29%)
Aug 08, 2005 3.829 3.900 3.826 3.884 514,559 +0.06(+1.62%)
Aug 05, 2005 3.908 3.935 3.817 3.822 418,167 -0.08(-1.95%)
Aug 04, 2005 3.863 3.946 3.843 3.898 982,340 +0.02(+0.55%)
Aug 03, 2005 3.936 3.948 3.873 3.877 476,994 -0.07(-1.86%)
Aug 02, 2005 3.920 3.965 3.894 3.951 940,523 +0.03(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.